Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deluxe Corp (NY: DLX )

23.03 -0.10 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.00 11.56 10.93 11.50 1,809,568 +0.56(+5.08%)
Jan 28, 2010 10.26 11.03 10.09 10.95 2,108,915 +1.01(+10.21%)
Jan 27, 2010 9.680 9.946 9.680 9.933 711,706 +0.20(+2.03%)
Jan 26, 2010 9.816 9.853 9.686 9.735 589,162 -0.14(-1.44%)
Jan 25, 2010 9.946 9.946 9.779 9.878 638,925 +0.06(+0.57%)
Jan 22, 2010 9.890 10.02 9.760 9.822 677,898 -0.05(-0.50%)
Jan 21, 2010 9.958 10.10 9.791 9.871 883,685 -0.05(-0.50%)
Jan 20, 2010 9.989 10.03 9.859 9.921 562,308 -0.22(-2.13%)
Jan 19, 2010 9.952 10.14 9.952 10.14 553,209 +0.25(+2.50%)
Jan 15, 2010 9.977 9.890 9.890 9.890 869,726 -0.09(-0.93%)
Jan 14, 2010 9.859 10.03 9.834 9.983 560,166 +0.15(+1.57%)
Jan 13, 2010 9.785 9.896 9.726 9.828 529,307 +0.06(+0.57%)
Jan 12, 2010 9.674 9.816 9.649 9.773 1,108,231 +0.08(+0.83%)
Jan 11, 2010 9.661 9.723 9.550 9.692 629,506 +0.15(+1.62%)
Jan 08, 2010 9.649 9.649 9.439 9.538 424,388 -0.11(-1.09%)
Jan 07, 2010 9.606 9.674 9.389 9.643 678,572 +0.06(+0.65%)
Jan 06, 2010 9.637 9.717 9.569 9.581 447,639 -0.09(-0.90%)
Jan 05, 2010 9.649 9.698 9.525 9.667 640,811 +0.02(+0.19%)
Jan 04, 2010 9.247 9.686 9.247 9.649 842,612 +0.51(+5.54%)
Dec 31, 2009 9.488 9.142 9.142 9.142 568,007 -0.33(-3.46%)
Dec 30, 2009 9.501 9.569 9.365 9.470 583,697 -0.05(-0.52%)
Dec 29, 2009 9.346 9.519 9.346 9.519 566,310 +0.17(+1.78%)
Dec 28, 2009 9.408 9.426 9.272 9.352 329,764 -0.06(-0.59%)
Dec 24, 2009 9.346 9.408 9.303 9.408 135,194 +0.07(+0.73%)
Dec 23, 2009 9.204 9.346 9.136 9.340 500,521 +0.15(+1.68%)
Dec 22, 2009 9.272 9.272 9.099 9.185 662,930 -0.07(-0.73%)
Dec 21, 2009 9.340 9.396 9.185 9.253 663,470 +0.01(+0.13%)
Dec 18, 2009 9.117 9.284 9.062 9.241 1,969,026 +0.19(+2.05%)
Dec 17, 2009 8.802 9.080 8.774 9.056 1,174,268 +0.14(+1.59%)
Dec 16, 2009 8.839 8.975 8.771 8.913 859,746 +0.08(+0.91%)
Dec 15, 2009 8.827 8.944 8.753 8.833 880,973 -0.04(-0.49%)
Dec 14, 2009 8.716 8.876 8.716 8.876 869,584 +0.41(+4.89%)
Dec 11, 2009 8.444 8.530 8.351 8.462 616,627 +0.07(+0.88%)
Dec 10, 2009 8.592 8.592 8.363 8.388 691,243 -0.10(-1.17%)
Dec 09, 2009 8.450 8.499 8.295 8.487 776,803 +0.05(+0.59%)
Dec 08, 2009 8.271 8.475 8.221 8.437 852,769 +0.09(+1.04%)
Dec 07, 2009 8.400 8.444 8.277 8.351 493,092 -0.06(-0.73%)
Dec 04, 2009 8.357 8.499 8.203 8.413 837,312 +0.26(+3.18%)
Dec 03, 2009 8.227 8.419 8.147 8.153 992,866 -0.03(-0.38%)
Dec 02, 2009 8.011 8.240 8.011 8.184 767,331 +0.17(+2.16%)
Dec 01, 2009 8.079 8.110 7.961 8.011 712,976 +0.04(+0.47%)
Nov 30, 2009 7.931 8.017 7.770 7.974 587,940 +0.01(+0.08%)
Nov 27, 2009 8.017 8.091 7.906 7.968 266,732 -0.17(-2.05%)
Nov 25, 2009 8.091 8.190 8.060 8.135 349,523 +0.01(+0.08%)
Nov 24, 2009 8.184 8.184 7.980 8.128 477,108 -0.02(-0.23%)
Nov 23, 2009 8.190 8.431 8.104 8.147 616,616 +0.01(+0.15%)
Nov 20, 2009 8.091 8.221 7.912 8.135 624,480 -0.05(-0.60%)
Nov 19, 2009 8.376 8.400 8.036 8.184 926,082 -0.27(-3.22%)
Nov 18, 2009 8.586 8.586 8.314 8.456 597,066 -0.11(-1.30%)
Nov 17, 2009 8.654 8.685 8.437 8.567 555,183 -0.10(-1.14%)
Nov 16, 2009 8.487 8.685 8.431 8.666 995,185 +0.25(+3.01%)
Nov 13, 2009 8.542 8.586 8.345 8.413 903,651 -0.11(-1.31%)
Nov 12, 2009 8.839 8.839 8.487 8.524 705,481 -0.43(-4.77%)
Nov 11, 2009 9.056 9.117 8.814 8.950 701,590 -0.01(-0.14%)
Nov 10, 2009 9.167 9.198 8.808 8.963 848,942 -0.25(-2.68%)
Nov 09, 2009 9.117 9.216 9.074 9.210 477,107 +0.17(+1.92%)
Nov 06, 2009 9.167 9.241 8.950 9.037 411,604 -0.13(-1.42%)
Nov 05, 2009 8.950 9.210 8.901 9.167 731,858 +0.33(+3.71%)
Nov 04, 2009 9.204 9.204 8.808 8.839 619,148 -0.25(-2.72%)
Nov 03, 2009 8.907 9.099 8.703 9.086 809,580 +0.15(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.